SECURITY DETAIL · RAW DATA

林平发展603284.SH

ASSECNYSTOCK

最近收盘价36.612026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,214,860

成交额（元）45,034,061

日线记录102

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 102 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-22	2026-06-26	cash_dividend	0.62	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 102 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	37.19	37.73	36.22	36.61	36.61	qfq	1,214,860	45,034,061	-1.29%
2026-07-16	36.50	37.62	36.44	37.09	37.09	qfq	704,000	26,170,598	0.57%
2026-07-15	36.34	37.15	36.34	36.88	36.88	qfq	647,595	23,852,999	1.10%
2026-07-14	35.80	36.53	35.38	36.48	36.48	qfq	654,300	23,607,356	1.81%
2026-07-13	36.90	36.96	35.70	35.83	35.83	qfq	747,162	27,004,487	-3.24%
2026-07-10	36.20	37.38	36.20	37.03	37.03	qfq	864,309	32,019,244	0.71%
2026-07-09	37.70	37.70	36.11	36.77	36.77	qfq	772,170	28,234,856	-0.62%
2026-07-08	37.90	37.99	36.91	37.00	37.00	qfq	888,710	33,109,561	-2.37%
2026-07-07	39.32	39.34	37.54	37.90	37.90	qfq	1,268,110	48,603,443	-4.10%
2026-07-06	39.46	40.00	38.35	39.52	39.52	qfq	1,591,110	62,344,980	-0.48%
2026-07-03	37.58	40.38	37.58	39.71	39.71	qfq	2,588,820	101,904,358	5.67%
2026-07-02	36.47	37.58	36.38	37.58	37.58	qfq	1,239,804	46,037,011	2.45%
2026-07-01	35.58	36.98	35.48	36.68	36.68	qfq	1,030,114	37,397,811	3.09%
2026-06-30	35.89	36.09	35.28	35.58	35.58	qfq	765,700	27,249,823	-1.08%
2026-06-29	36.20	36.67	35.25	35.97	35.97	qfq	1,058,433	38,020,991	-0.77%
2026-06-26	36.97	37.47	36.18	36.25	36.25	qfq	747,390	27,311,714	-3.64%
2026-06-25	38.80	38.80	36.78	37.62	37.00	qfq	1,444,270	54,186,312	-2.54%
2026-06-24	39.67	39.84	38.50	38.60	37.96	qfq	914,520	35,614,428	-2.70%
2026-06-23	38.40	39.95	38.40	39.67	39.02	qfq	1,334,330	52,678,763	2.08%
2026-06-22	38.35	38.88	37.30	38.86	38.22	qfq	1,110,631	42,205,467	1.46%
2026-06-18	38.43	38.99	38.15	38.30	37.67	qfq	682,633	26,272,477	-0.91%
2026-06-17	39.43	39.43	38.50	38.65	38.01	qfq	715,610	27,831,253	-2.03%
2026-06-16	39.67	39.88	39.02	39.45	38.80	qfq	699,833	27,543,353	-0.88%
2026-06-15	39.26	39.95	39.26	39.80	39.14	qfq	852,378	33,814,105	1.87%
2026-06-12	38.75	39.20	38.48	39.07	38.43	qfq	831,084	32,356,790	1.27%
2026-06-11	38.26	38.68	38.00	38.58	37.94	qfq	675,053	25,874,788	-0.16%
2026-06-10	39.00	39.34	38.00	38.64	38.00	qfq	923,184	35,643,717	-1.53%
2026-06-09	39.04	39.93	38.68	39.24	38.59	qfq	745,300	29,216,358	0.51%
2026-06-08	40.02	40.37	38.61	39.04	38.40	qfq	1,367,800	54,083,533	-4.06%
2026-06-05	40.53	41.26	40.01	40.69	40.02	qfq	884,889	35,947,062	-0.10%
2026-06-04	41.26	41.50	40.33	40.73	40.06	qfq	1,070,025	43,687,506	-1.28%
2026-06-03	42.00	42.00	41.03	41.26	40.58	qfq	1,003,153	41,548,176	-1.86%
2026-06-02	42.40	42.59	41.36	42.04	41.35	qfq	1,240,440	51,726,079	-0.38%
2026-06-01	41.58	42.72	41.42	42.20	41.50	qfq	1,262,449	53,275,080	1.49%
2026-05-29	42.18	42.82	41.00	41.58	40.89	qfq	1,145,200	48,240,194	-1.61%
2026-05-28	41.25	42.69	41.12	42.26	41.56	qfq	1,501,375	63,298,322	2.40%
2026-05-27	42.43	42.61	41.00	41.27	40.59	qfq	1,355,752	56,383,500	-2.76%
2026-05-26	43.40	43.40	42.00	42.44	41.74	qfq	1,431,720	60,818,306	-2.37%
2026-05-25	44.65	44.75	43.26	43.47	42.75	qfq	1,399,520	61,248,614	-2.56%
2026-05-22	44.52	44.85	43.88	44.61	43.87	qfq	1,212,945	53,787,455	0.20%
2026-05-21	44.80	45.74	44.45	44.52	43.79	qfq	1,428,796	64,574,848	-1.00%
2026-05-20	45.50	45.55	44.12	44.97	44.23	qfq	1,374,610	61,368,127	-1.40%
2026-05-19	45.58	46.89	45.32	45.61	44.86	qfq	1,157,192	52,907,404	0.29%
2026-05-18	46.13	46.13	44.97	45.48	44.73	qfq	1,486,933	67,490,414	-1.47%
2026-05-15	46.07	46.78	45.88	46.16	45.40	qfq	1,272,600	58,807,837	0.26%
2026-05-14	47.20	47.31	45.80	46.04	45.28	qfq	1,647,745	76,179,689	-2.75%
2026-05-13	46.80	47.62	46.70	47.34	46.56	qfq	1,684,839	79,622,158	0.96%
2026-05-12	47.93	48.20	46.65	46.89	46.12	qfq	1,975,582	93,111,748	-2.31%
2026-05-11	48.20	48.90	47.72	48.00	47.21	qfq	2,281,345	109,549,471	-1.01%
2026-05-08	46.90	48.79	46.71	48.49	47.69	qfq	3,042,363	145,304,289	3.39%
2026-05-07	47.27	47.27	46.65	46.90	46.13	qfq	1,860,143	87,269,902	-0.64%
2026-05-06	47.10	47.60	46.63	47.20	46.42	qfq	2,592,213	121,928,362	0.38%
2026-04-30	47.25	47.30	46.46	47.02	46.25	qfq	1,403,778	65,928,627	-0.65%
2026-04-29	46.90	47.72	46.78	47.33	46.55	qfq	1,986,010	94,001,876	0.77%
2026-04-28	47.00	48.50	46.36	46.97	46.20	qfq	2,743,059	128,781,626	-3.15%
2026-04-27	54.28	54.30	48.50	48.50	47.70	qfq	3,649,146	182,122,810	-10.00%
2026-04-24	53.01	54.51	53.01	53.89	53.00	qfq	1,624,447	87,529,004	-0.57%
2026-04-23	55.90	56.78	53.62	54.20	53.31	qfq	2,499,510	137,305,833	-2.87%
2026-04-22	56.51	56.76	55.66	55.80	54.88	qfq	1,786,519	100,166,961	-1.22%
2026-04-21	55.98	57.50	55.60	56.49	55.56	qfq	3,062,448	172,240,393	0.21%
2026-04-20	55.86	56.40	54.52	56.37	55.44	qfq	3,111,012	172,882,982	0.66%
2026-04-17	56.63	57.17	55.69	56.00	55.08	qfq	2,533,414	142,577,235	-1.63%
2026-04-16	56.33	57.30	56.05	56.93	55.99	qfq	3,026,234	171,306,549	0.96%
2026-04-15	56.33	56.65	55.70	56.39	55.46	qfq	3,216,577	180,922,222	0.05%
2026-04-14	56.24	57.57	55.90	56.36	55.43	qfq	4,154,437	234,315,546	0.21%
2026-04-13	56.23	56.98	55.45	56.24	55.31	qfq	5,415,329	303,667,655	0.00%
2026-04-10	55.05	56.50	53.72	56.24	55.31	qfq	6,698,521	370,061,736	2.89%
2026-04-09	52.48	54.76	52.22	54.66	53.76	qfq	5,589,806	298,721,396	3.33%
2026-04-08	51.45	53.15	50.88	52.90	52.03	qfq	5,934,942	307,964,968	3.10%
2026-04-07	50.78	51.36	49.80	51.31	50.46	qfq	4,330,846	219,797,247	0.85%
2026-04-03	49.56	50.93	49.50	50.88	50.04	qfq	4,919,457	247,037,855	2.00%
2026-04-02	46.82	50.21	46.60	49.88	49.06	qfq	4,865,126	236,767,636	5.97%
2026-04-01	46.71	47.32	46.21	47.07	46.29	qfq	2,677,188	125,551,481	0.90%
2026-03-31	45.32	46.80	45.32	46.65	45.88	qfq	3,021,616	139,078,337	2.84%
2026-03-30	44.35	45.85	44.15	45.36	44.61	qfq	1,568,339	70,367,970	0.44%
2026-03-27	44.40	45.21	44.33	45.16	44.42	qfq	1,187,138	53,339,831	0.04%
2026-03-26	45.60	46.12	44.93	45.14	44.40	qfq	1,230,235	55,859,932	-1.23%
2026-03-25	45.34	45.89	45.34	45.70	44.95	qfq	1,684,410	76,982,056	0.82%
2026-03-24	44.97	45.50	44.25	45.33	44.58	qfq	1,907,055	85,427,183	2.67%
2026-03-23	46.48	46.48	43.90	44.15	43.42	qfq	2,542,191	115,509,244	-6.72%
2026-03-20	48.21	48.75	47.10	47.33	46.55	qfq	2,984,035	142,628,739	-1.83%
2026-03-19	49.70	49.94	48.01	48.21	47.42	qfq	2,412,593	117,938,301	-4.04%
2026-03-18	50.50	50.93	49.24	50.24	49.41	qfq	2,812,833	140,256,290	-1.51%
2026-03-17	49.19	51.67	49.12	51.01	50.17	qfq	4,559,530	231,070,217	3.68%
2026-03-16	49.09	49.46	48.42	49.20	48.39	qfq	1,634,267	79,815,899	-0.14%
2026-03-13	49.40	49.93	48.88	49.27	48.46	qfq	1,809,491	89,306,411	-1.10%
2026-03-12	48.79	50.12	48.51	49.82	49.00	qfq	3,209,653	158,937,064	2.11%
2026-03-11	48.81	49.29	48.61	48.79	47.99	qfq	2,112,686	103,445,450	-0.02%
2026-03-10	48.39	49.22	48.25	48.80	48.00	qfq	1,929,857	94,137,795	1.16%
2026-03-09	47.51	48.24	47.20	48.24	47.44	qfq	1,575,835	75,283,751	-0.17%
2026-03-06	47.98	48.96	47.29	48.32	47.52	qfq	1,828,720	88,105,864	0.67%
2026-03-05	48.11	49.00	47.70	48.00	47.21	qfq	2,488,826	120,345,806	0.00%
2026-03-04	47.06	48.00	46.66	48.00	47.21	qfq	2,369,389	111,869,186	0.63%
2026-03-03	49.17	49.80	47.60	47.70	46.91	qfq	3,877,956	188,568,462	-3.42%
2026-03-02	50.70	51.00	49.25	49.39	48.58	qfq	5,219,057	260,520,054	-4.96%
2026-02-27	53.60	54.50	51.71	51.97	51.11	qfq	6,339,613	332,715,891	-3.94%
2026-02-26	51.00	56.78	51.00	54.10	53.21	qfq	8,970,199	488,200,377	4.80%
2026-02-25	50.15	53.47	49.51	51.62	50.77	qfq	6,622,697	342,140,794	1.47%
2026-02-24	54.00	54.50	50.80	50.87	50.03	qfq	7,868,254	408,641,698	-7.61%
2026-02-13	52.05	57.60	52.05	55.06	54.15	qfq	8,460,340	464,896,407	3.50%
2026-02-12	52.65	57.69	51.66	53.20	52.32	qfq	8,129,586	444,231,560	-0.86%
2026-02-11	53.59	55.96	52.22	53.66	52.78	qfq	9,831,478	530,208,116	-8.94%